41.05
-0.65(-1.56%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 41.7 | 41.05 | 41.05 | 41.7 | 41.05 | 685,665 |
| October 16, 2025 | 40.6 | 41.7 | 41.7 | 41.85 | 40.6 | 1.51M |
| October 15, 2025 | 40.5 | 40.3 | 40.3 | 40.6 | 39.8 | 357,832 |
| October 14, 2025 | 40.1 | 39.9 | 39.9 | 41 | 39.6 | 577,538 |
| October 13, 2025 | 39.3 | 40 | 40 | 40.2 | 38.15 | 753,620 |
| October 09, 2025 | 40.65 | 40.5 | 40.5 | 41.35 | 40.5 | 602,806 |
| October 08, 2025 | 40.55 | 40.3 | 40.3 | 40.65 | 40.1 | 430,683 |
| October 07, 2025 | 40.4 | 40.7 | 40.7 | 40.95 | 39.95 | 735,310 |
| October 03, 2025 | 41.1 | 40.25 | 40.25 | 41.4 | 40.1 | 851,021 |
| October 02, 2025 | 41.95 | 40.55 | 40.55 | 41.95 | 40.55 | 948,790 |
| October 01, 2025 | 42.05 | 41.2 | 41.2 | 42.4 | 41.15 | 817,238 |
| September 30, 2025 | 42.1 | 42.05 | 42.05 | 42.55 | 41.95 | 527,069 |
| September 29, 2025 | 41.89 | 41.89 | 41.89 | 41.89 | 41.89 | 0 |
| September 26, 2025 | 44.9 | 42.1 | 42.1 | 44.9 | 41.9 | 1.18M |
| September 25, 2025 | 44.7 | 44.1 | 44.1 | 45 | 44.05 | 756,704 |
| September 24, 2025 | 45 | 44.6 | 44.6 | 45.2 | 44.35 | 1.28M |
| September 23, 2025 | 44.9 | 44.1 | 44.1 | 45.65 | 44.1 | 1.4M |
| September 22, 2025 | 44.3 | 43.8 | 43.8 | 44.3 | 43.7 | 657,377 |
| September 19, 2025 | 44.5 | 44.3 | 44.3 | 44.8 | 44.05 | 895,647 |
| September 18, 2025 | 44 | 44.45 | 44.45 | 44.6 | 43.85 | 1.11M |
| September 17, 2025 | 43.4 | 43.85 | 43.85 | 45.25 | 43.3 | 2.84M |
| September 16, 2025 | 42.95 | 43 | 43 | 43.3 | 42.7 | 451,082 |
| September 15, 2025 | 44.25 | 43 | 43 | 44.25 | 42.85 | 460,065 |
| September 12, 2025 | 44.05 | 43.65 | 43.65 | 44.3 | 43.5 | 857,276 |
| September 11, 2025 | 43.6 | 43.45 | 43.45 | 44.3 | 43.2 | 1.82M |
| September 10, 2025 | 43 | 43.2 | 43.2 | 43.5 | 42.5 | 949,354 |
| September 09, 2025 | 43.15 | 42.5 | 42.5 | 43.35 | 42.5 | 677,890 |
| September 08, 2025 | 42.9 | 42.9 | 42.9 | 43.4 | 42.55 | 900,269 |
| September 05, 2025 | 42.55 | 42.85 | 42.85 | 43.7 | 42.35 | 872,782 |
| September 04, 2025 | 42.55 | 42.5 | 42.5 | 42.75 | 42 | 738,946 |
| September 03, 2025 | 42.2 | 41.45 | 41.45 | 42.8 | 41.45 | 841,216 |
| September 02, 2025 | 43.3 | 42.2 | 42.2 | 43.85 | 42.05 | 1.03M |
| September 01, 2025 | 44.7 | 43.15 | 43.15 | 45.05 | 43.1 | 898,159 |
| August 29, 2025 | 45.3 | 44.55 | 44.55 | 46.5 | 44.35 | 2.15M |
| August 28, 2025 | 45 | 45.3 | 45.3 | 47.4 | 45 | 5.96M |
| August 27, 2025 | 43.05 | 43.4 | 43.4 | 43.7 | 42.8 | 1.62M |
| August 26, 2025 | 42.2 | 42.6 | 42.6 | 43.3 | 41.95 | 1.53M |
| August 25, 2025 | 42.55 | 41.65 | 41.65 | 42.8 | 41.65 | 964,128 |
| August 22, 2025 | 41.7 | 41.6 | 41.6 | 43.4 | 41.35 | 1.86M |
| August 21, 2025 | 41.2 | 41 | 41 | 41.85 | 40.8 | 811,764 |
| August 20, 2025 | 42.05 | 41 | 41 | 42.35 | 41 | 1.14M |
| August 19, 2025 | 43.8 | 42.4 | 42.4 | 43.8 | 42.3 | 1.71M |
| August 18, 2025 | 45.2 | 43.95 | 43.95 | 45.2 | 43.85 | 1.77M |
| August 15, 2025 | 46.95 | 45.3 | 45.3 | 47 | 45 | 2.11M |
| August 14, 2025 | 47.8 | 47.15 | 47.15 | 47.9 | 46.9 | 749,881 |
| August 13, 2025 | 48.1 | 47.3 | 47.3 | 49 | 46.85 | 2.02M |
| August 12, 2025 | 45.35 | 48.1 | 48.1 | 49.5 | 45.35 | 4.09M |
| August 11, 2025 | 45.8 | 45.35 | 45.35 | 45.8 | 45 | 593,126 |
| August 08, 2025 | 45.85 | 45.05 | 45.05 | 46 | 44 | 1.99M |
| August 07, 2025 | 47.6 | 46.5 | 46.5 | 47.65 | 46.5 | 600,703 |
| August 06, 2025 | 47 | 47 | 47 | 47.3 | 46.5 | 608,861 |
| August 05, 2025 | 46.4 | 46.85 | 46.85 | 47.3 | 46.4 | 608,050 |
| August 04, 2025 | 45.7 | 46.25 | 46.25 | 46.8 | 45.05 | 655,838 |
| August 01, 2025 | 44.75 | 45.9 | 45.9 | 46.15 | 43.7 | 696,312 |
| July 31, 2025 | 45.7 | 44.9 | 44.9 | 46.1 | 44.9 | 666,062 |
| July 30, 2025 | 45.7 | 45.6 | 45.6 | 46.3 | 45.25 | 555,252 |
| July 29, 2025 | 47.2 | 47.1 | 45.7 | 47.65 | 46.5 | 642,044 |
| July 28, 2025 | 47.3 | 47.05 | 45.65 | 47.55 | 46.35 | 421,114 |
| July 25, 2025 | 47.15 | 46.7 | 45.31 | 47.6 | 46.5 | 283,907 |
| July 24, 2025 | 47 | 46.75 | 45.36 | 47.15 | 46.4 | 288,501 |
